株価チャート
2013/12/30～2014/05/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2014 |
| 05/30 | 1,032 | 1,036 | 1,032 | 1,032 | 0% | 1,400 | 61億3322万 | -3.01% | 11.97 | 0.86 |
| 05/29 | 1,033 | 1,035 | 1,030 | 1,032 | -0.1% | 3,100 | 61億3322万 | -3.1% | 11.97 | 0.86 |
| 05/28 | 1,017 | 1,040 | 1,017 | 1,033 | -3.91% | 7,700 | 61億3917万 | -3.1% | 11.98 | 0.86 |
| 05/27 | 1,077 | 1,078 | 1,067 | 1,075 | +0.09% | 9,800 | 63億8878万 | +0.75% | 12.47 | 0.9 |
| 05/26 | 1,065 | 1,076 | 1,065 | 1,074 | +0.85% | 7,000 | 63億8283万 | +0.66% | 12.45 | 0.9 |
| 05/23 | 1,070 | 1,073 | 1,060 | 1,065 | -0.56% | 7,500 | 63億2935万 | -0.09% | 12.35 | 0.89 |
| 05/22 | 1,065 | 1,073 | 1,060 | 1,071 | +0.09% | 4,900 | 63億6500万 | +0.47% | 12.42 | 0.9 |
| 05/21 | 1,060 | 1,071 | 1,060 | 1,070 | +0.94% | 4,400 | 63億5906万 | +0.38% | 12.41 | 0.89 |
| 05/20 | 1,064 | 1,065 | 1,060 | 1,060 | -0.47% | 4,200 | 62億9963万 | -0.56% | 12.29 | 0.89 |
| 05/19 | 1,063 | 1,065 | 1,061 | 1,065 | +0.19% | 2,900 | 63億2935万 | 0% | 12.35 | 0.89 |
| 05/16 | 1,062 | 1,063 | 1,056 | 1,063 | +0.09% | 3,300 | 63億1746万 | -0.19% | 12.33 | 0.89 |
| 05/15 | 1,050 | 1,063 | 1,050 | 1,062 | -0.09% | 4,500 | 63億1152万 | -0.38% | 12.32 | 0.89 |
| 05/14 | 1,065 | 1,065 | 1,060 | 1,063 | -0.37% | 1,700 | 63億1746万 | -0.28% | 12.33 | 0.89 |
| 05/13 | 1,067 | 1,067 | 1,055 | 1,067 | +0.38% | 8,400 | 63億4123万 | 0% | 12.37 | 0.89 |
| 05/12 | 1,065 | 1,068 | 1,062 | 1,063 | -0.09% | 4,900 | 63億1746万 | -0.47% | 12.33 | 0.89 |
| 05/09 | 1,061 | 1,067 | 1,061 | 1,064 | -0.09% | 3,100 | 63億2340万 | -0.47% | 12.34 | 0.89 |
| 05/08 | 1,073 | 1,075 | 1,065 | 1,065 | -0.65% | 3,600 | 63億2935万 | -0.37% | 12.35 | 0.89 |
| 05/07 | 1,072 | 1,076 | 1,072 | 1,072 | +0.19% | 3,200 | 63億7095万 | +0.19% | 12.43 | 0.9 |
| 05/02 | 1,070 | 1,072 | 1,065 | 1,070 | -0.28% | 4,600 | 63億5906万 | 0% | 12.41 | 0.89 |
| 05/01 | 1,075 | 1,075 | 1,067 | 1,073 | -0.19% | 3,800 | 63億7689万 | +0.28% | 12.44 | 0.9 |
| 04/30 | 1,077 | 1,077 | 1,070 | 1,075 | -0.28% | 2,500 | 63億8878万 | +0.56% | 12.47 | 0.9 |
| 04/28 | 1,070 | 1,080 | 1,067 | 1,078 | +0.75% | 3,100 | 64億661万 | +0.94% | 12.5 | 0.9 |
| 04/25 | 1,070 | 1,070 | 1,061 | 1,070 | +0.56% | 3,400 | 63億5906万 | +0.38% | 12.41 | 0.89 |
| 04/24 | 1,063 | 1,069 | 1,059 | 1,064 | +0.19% | 4,500 | 63億2340万 | 0% | 12.34 | 0.89 |
| 04/23 | 1,060 | 1,070 | 1,056 | 1,062 | +0.19% | 2,000 | 63億1152万 | -0.09% | 12.32 | 0.89 |
| 04/22 | 1,065 | 1,072 | 1,060 | 1,060 | -0.19% | 1,700 | 62億9963万 | -0.28% | 12.29 | 0.89 |
| 04/21 | 1,071 | 1,072 | 1,058 | 1,062 | -1.12% | 5,000 | 63億1152万 | -0.09% | 12.32 | 0.89 |
| 04/18 | 1,063 | 1,075 | 1,063 | 1,074 | +1.03% | 2,700 | 63億8283万 | +1.13% | 12.45 | 0.9 |
| 04/17 | 1,061 | 1,070 | 1,060 | 1,063 | +0.38% | 2,700 | 63億1746万 | +0.09% | 12.33 | 0.89 |
| 04/16 | 1,058 | 1,067 | 1,056 | 1,059 | +0.28% | 3,500 | 62億9369万 | -0.19% | 12.28 | 0.89 |
| 04/15 | 1,070 | 1,070 | 1,056 | 1,056 | -1.31% | 1,800 | 62億7586万 | -0.47% | 12.25 | 0.88 |
| 04/14 | 1,072 | 1,075 | 1,069 | 1,070 | +0.47% | 1,600 | 63億5906万 | +0.75% | 12.41 | 0.89 |
| 04/11 | 1,042 | 1,069 | 1,041 | 1,065 | +1.33% | 3,900 | 63億2935万 | +0.28% | 12.35 | 0.89 |
| 04/10 | 1,080 | 1,084 | 1,051 | 1,051 | -0.85% | 2,500 | 62億4614万 | -1.04% | 12.19 | 0.88 |
| 04/09 | 1,078 | 1,080 | 1,060 | 1,060 | -0.93% | 3,400 | 62億9963万 | -0.28% | 12.29 | 0.89 |
| 04/08 | 1,080 | 1,080 | 1,060 | 1,070 | -1.2% | 5,900 | 63億5906万 | +0.66% | 12.41 | 0.89 |
| 04/07 | 1,092 | 1,092 | 1,083 | 1,083 | -0.18% | 2,000 | 64億3632万 | +1.98% | 12.56 | 0.91 |
| 04/04 | 1,090 | 1,090 | 1,083 | 1,085 | +0.18% | 1,600 | 64億4821万 | +2.36% | 12.58 | 0.91 |
| 04/03 | 1,087 | 1,088 | 1,083 | 1,083 | 0% | 1,600 | 64億3632万 | +2.36% | 12.56 | 0.91 |
| 04/02 | 1,090 | 1,098 | 1,083 | 1,083 | 0% | 5,700 | 64億3632万 | +2.46% | 12.56 | 0.91 |
| 04/01 | 1,092 | 1,093 | 1,083 | 1,083 | +0.09% | 5,300 | 64億3632万 | +2.65% | 12.56 | 0.91 |
| 03/31 | 1,079 | 1,085 | 1,075 | 1,082 | +0.19% | 4,400 | 64億3038万 | +2.66% | 12.55 | 0.9 |
| 03/28 | 1,066 | 1,080 | 1,066 | 1,080 | +1.89% | 3,900 | 64億1849万 | +2.76% | 12.52 | 0.9 |
| 03/27 | 1,068 | 1,071 | 1,047 | 1,060 | +1.24% | 5,900 | 62億9963万 | +1.05% | 12.29 | 0.89 |
| 03/26 | 1,045 | 1,059 | 1,045 | 1,047 | +0.77% | 4,200 | 62億2237万 | -0.1% | 12.14 | 0.88 |
| 03/25 | 1,050 | 1,050 | 1,033 | 1,039 | -0.1% | 2,400 | 61億7483万 | -0.76% | 12.05 | 0.87 |
| 03/24 | 1,053 | 1,053 | 1,025 | 1,040 | +1.56% | 2,500 | 61億8077万 | -0.48% | 12.06 | 0.87 |
| 03/20 | 1,060 | 1,060 | 1,023 | 1,024 | -1.82% | 4,600 | 60億8568万 | -1.92% | 11.87 | 0.86 |
| 03/19 | 1,064 | 1,064 | 1,022 | 1,043 | -1.14% | 2,700 | 61億9860万 | -0.1% | 12.09 | 0.87 |
| 03/18 | 1,056 | 1,056 | 1,000 | 1,055 | +0.57% | 4,400 | 62億6991万 | +1.05% | 12.23 | 0.88 |
| 03/17 | 1,060 | 1,065 | 1,048 | 1,049 | -0.47% | 3,400 | 62億3426万 | +0.58% | 12.16 | 0.88 |
| 03/14 | 1,052 | 1,054 | 1,040 | 1,054 | 0% | 2,600 | 62億6397万 | +1.15% | 12.22 | 0.88 |
| 03/13 | 1,062 | 1,068 | 1,054 | 1,054 | +0.19% | 800 | 62億6397万 | +1.25% | 12.22 | 0.88 |
| 03/12 | 1,051 | 1,060 | 1,050 | 1,052 | +0.1% | 1,900 | 62億5209万 | +1.25% | 12.2 | 0.88 |
| 03/11 | 1,080 | 1,080 | 1,051 | 1,051 | -2.69% | 4,500 | 62億4614万 | +1.35% | 12.19 | 0.88 |
| 03/10 | 1,100 | 1,103 | 1,058 | 1,080 | -0.55% | 9,900 | 64億1849万 | +4.15% | 12.52 | 0.9 |
| 03/07 | 1,085 | 1,124 | 1,069 | 1,086 | +2.36% | 41,200 | 64億5415万 | +4.83% | 12.59 | 0.91 |
| 03/06 | 1,070 | 1,072 | 1,060 | 1,061 | -0.84% | 1,600 | 63億557万 | +2.51% | 12.3 | 0.89 |
| 03/05 | 1,065 | 1,071 | 1,059 | 1,070 | +1.04% | 7,900 | 63億5906万 | +3.38% | 12.41 | 0.89 |
| 03/04 | 1,042 | 1,059 | 1,040 | 1,059 | +1.83% | 6,100 | 62億9369万 | +2.42% | 12.28 | 0.89 |
| 03/03 | 1,043 | 1,043 | 1,033 | 1,040 | +0.68% | 1,700 | 61億8077万 | +0.68% | 12.06 | 0.87 |
| 02/28 | 1,040 | 1,040 | 1,033 | 1,033 | -1.34% | 1,900 | 61億3917万 | 0% | 11.98 | 0.86 |
| 02/27 | 1,050 | 1,050 | 1,047 | 1,047 | -0.19% | 1,200 | 62億2237万 | +1.26% | 12.14 | 0.88 |
| 02/26 | 1,049 | 1,049 | 1,049 | 1,049 | +1.06% | 100 | 62億3426万 | +1.45% | 12.16 | 0.88 |
| 02/25 | 1,052 | 1,052 | 1,038 | 1,038 | -0.67% | 7,900 | 61億6888万 | +0.39% | 12.04 | 0.87 |
| 02/24 | 1,035 | 1,045 | 1,032 | 1,045 | +1.46% | 2,800 | 62億1048万 | +0.97% | 12.12 | 0.87 |
| 02/21 | 1,030 | 1,031 | 1,030 | 1,030 | 0% | 900 | 61億2134万 | -0.48% | 11.94 | 0.86 |
| 02/20 | 1,043 | 1,043 | 1,030 | 1,030 | +0.49% | 3,500 | 61億2134万 | -0.58% | 11.94 | 0.86 |
| 02/19 | 1,015 | 1,025 | 1,015 | 1,025 | +1.38% | 900 | 60億9162万 | -1.06% | 11.89 | 0.86 |
| 02/18 | 1,008 | 1,015 | 1,008 | 1,011 | +0.4% | 1,300 | 60億842万 | -2.51% | 11.72 | 0.85 |
| 02/17 | 1,014 | 1,015 | 1,007 | 1,007 | +0.7% | 2,100 | 59億8465万 | -2.99% | 11.68 | 0.84 |
| 02/14 | 1,007 | 1,013 | 1,000 | 1,000 | -3.57% | 3,800 | 59億4305万 | -3.66% | 11.6 | 0.84 |
| 02/13 | 1,032 | 1,045 | 1,032 | 1,037 | +0.48% | 700 | 61億6294万 | -0.29% | 12.03 | 0.87 |
| 02/12 | 1,044 | 1,044 | 1,032 | 1,032 | -1.15% | 1,400 | 61億3322万 | -0.67% | 11.97 | 0.86 |
| 02/10 | 1,044 | 1,044 | 1,044 | 1,044 | +1.85% | 1,000 | 62億454万 | +0.48% | 12.11 | 0.87 |
| 02/07 | 1,037 | 1,037 | 1,025 | 1,025 | +0.49% | 1,600 | 60億9162万 | -1.25% | 11.89 | 0.86 |
| 02/06 | 995 | 1,020 | 995 | 1,020 | +2.51% | 500 | 60億6191万 | -1.64% | 11.83 | 0.85 |
| 02/05 | 1,020 | 1,020 | 984 | 995 | -1.87% | 3,200 | 59億1333万 | -3.96% | 11.54 | 0.83 |
| 02/04 | 1,038 | 1,039 | 960 | 1,014 | -3.43% | 8,200 | 60億2625万 | -2.12% | 11.76 | 0.85 |
| 02/03 | 1,054 | 1,054 | 1,039 | 1,050 | -0.47% | 1,800 | 62億4020万 | +1.45% | 12.18 | 0.88 |
| 01/31 | 1,058 | 1,058 | 1,045 | 1,055 | +0.19% | 1,300 | 62億6991万 | +2.13% | 12.23 | 0.88 |
| 01/30 | 1,033 | 1,053 | 1,033 | 1,053 | -0.66% | 1,500 | 62億5803万 | +2.13% | 12.21 | 0.88 |
| 01/29 | 1,041 | 1,060 | 1,041 | 1,060 | +1.92% | 4,500 | 62億9963万 | +3.11% | 12.29 | 0.89 |
| 01/28 | 1,035 | 1,040 | 1,035 | 1,040 | +0.1% | 1,200 | 61億8077万 | +1.36% | 12.06 | 0.87 |
| 01/27 | 1,040 | 1,040 | 1,031 | 1,039 | -0.57% | 900 | 61億7483万 | +1.46% | 12.05 | 0.87 |
| 01/24 | 1,059 | 1,059 | 1,044 | 1,045 | -0.95% | 2,800 | 62億1048万 | +2.15% | 12.12 | 0.87 |
| 01/23 | 1,055 | 1,055 | 1,048 | 1,055 | +0.09% | 1,400 | 62億6991万 | +3.33% | 12.23 | 0.88 |
| 01/22 | 1,055 | 1,055 | 1,050 | 1,054 | +0.19% | 1,300 | 62億6397万 | +3.43% | 12.22 | 0.88 |
| 01/21 | 1,051 | 1,054 | 1,050 | 1,052 | +0.19% | 800 | 62億5209万 | +3.44% | 12.2 | 0.88 |
| 01/20 | 1,061 | 1,061 | 1,050 | 1,050 | -0.47% | 4,300 | 62億4020万 | +3.45% | 12.18 | 0.88 |
| 01/17 | 1,050 | 1,055 | 1,050 | 1,055 | +0.48% | 2,200 | 62億6991万 | +4.15% | 12.23 | 0.88 |
| 01/16 | 1,044 | 1,050 | 1,040 | 1,050 | +0.67% | 4,400 | 62億4020万 | +3.86% | 12.18 | 0.88 |
| 01/15 | 1,045 | 1,050 | 1,043 | 1,043 | +0.77% | 5,600 | 61億9860万 | +3.37% | 12.1 | 0.87 |
| 01/14 | 1,040 | 1,041 | 1,031 | 1,035 | +0.58% | 7,200 | 61億5105万 | +2.78% | 12 | 0.87 |
| 01/10 | 1,033 | 1,033 | 1,026 | 1,029 | +0.39% | 1,500 | 61億1540万 | +2.29% | 11.93 | 0.86 |
| 01/09 | 1,032 | 1,034 | 1,021 | 1,025 | -0.68% | 1,900 | 60億9162万 | +1.99% | 11.89 | 0.86 |
| 01/08 | 1,030 | 1,032 | 1,020 | 1,032 | +0.29% | 3,200 | 61億3322万 | +2.79% | 11.97 | 0.86 |
| 01/07 | 1,030 | 1,030 | 1,018 | 1,029 | +1.08% | 1,600 | 61億1540万 | +2.69% | 11.93 | 0.86 |
| 01/06 | 1,038 | 1,038 | 1,018 | 1,018 | 0% | 3,800 | 60億5002万 | +1.5% | 11.81 | 0.85 |
| 2013 |
| 12/30 | 1,005 | 1,020 | 999 | 1,018 | +2.11% | 3,800 | 60億5002万 | +1.39% | 11.81 | 0.85 |
